Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Feb 2017 | HKD | 5.99 | 6.2 | 5.98 | 6.14 | 6.14 | +0.18 (+3.02%) | 12,746,200 |
1 Feb 2017 | HKD | 5.8 | 5.97 | 5.78 | 5.96 | 5.96 | +0.14 (+2.41%) | 4,288,208 |
31 Jan 2017 | HKD | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.0 (0.0%) | 0 |
30 Jan 2017 | HKD | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.0 (0.0%) | 0 |
27 Jan 2017 | HKD | 5.85 | 5.87 | 5.8 | 5.82 | 5.82 | -0.04 (-0.68%) | 881,000 |
26 Jan 2017 | HKD | 5.71 | 5.87 | 5.71 | 5.86 | 5.86 | +0.15 (+2.63%) | 2,697,000 |
25 Jan 2017 | HKD | 5.68 | 5.75 | 5.68 | 5.71 | 5.71 | +0.04 (+0.71%) | 2,322,000 |
24 Jan 2017 | HKD | 5.86 | 5.88 | 5.65 | 5.67 | 5.67 | -0.13 (-2.24%) | 5,387,000 |
23 Jan 2017 | HKD | 6 | 6.05 | 5.77 | 5.8 | 5.8 | -0.17 (-2.85%) | 6,510,073 |
20 Jan 2017 | HKD | 5.87 | 6.06 | 5.87 | 5.97 | 5.97 | +0.08 (+1.36%) | 5,514,917 |
19 Jan 2017 | HKD | 5.9 | 5.95 | 5.84 | 5.89 | 5.89 | -0.02 (-0.34%) | 5,015,791 |
18 Jan 2017 | HKD | 5.98 | 6.03 | 5.86 | 5.91 | 5.91 | -0.01 (-0.17%) | 7,849,642 |
17 Jan 2017 | HKD | 5.66 | 5.96 | 5.64 | 5.92 | 5.92 | +0.26 (+4.59%) | 8,560,041 |
16 Jan 2017 | HKD | 5.62 | 5.72 | 5.62 | 5.66 | 5.66 | -0.04 (-0.70%) | 4,478,441 |
13 Jan 2017 | HKD | 5.57 | 5.71 | 5.5 | 5.7 | 5.7 | +0.13 (+2.33%) | 5,138,685 |
12 Jan 2017 | HKD | 5.7 | 5.7 | 5.56 | 5.57 | 5.57 | -0.1 (-1.76%) | 4,294,416 |
11 Jan 2017 | HKD | 5.68 | 5.75 | 5.62 | 5.67 | 5.67 | -0.03 (-0.53%) | 3,742,910 |
10 Jan 2017 | HKD | 5.64 | 5.83 | 5.56 | 5.7 | 5.7 | +0.08 (+1.42%) | 6,855,365 |
9 Jan 2017 | HKD | 5.58 | 5.69 | 5.51 | 5.62 | 5.62 | +0.04 (+0.72%) | 5,172,243 |
6 Jan 2017 | HKD | 5.61 | 5.74 | 5.54 | 5.58 | 5.58 | -0.05 (-0.89%) | 9,647,615 |
5 Jan 2017 | HKD | 5.32 | 5.64 | 5.32 | 5.63 | 5.63 | +0.35 (+6.63%) | 14,521,990 |
4 Jan 2017 | HKD | 5.2 | 5.3 | 5.05 | 5.28 | 5.28 | +0.08 (+1.54%) | 6,123,854 |
3 Jan 2017 | HKD | 5.2 | 5.28 | 5.15 | 5.2 | 5.2 | -0.02 (-0.38%) | 2,536,400 |
2 Jan 2017 | HKD | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.0 (0.0%) | 0 |
30 Dec 2016 | HKD | 5.13 | 5.25 | 5.13 | 5.22 | 5.22 | +0.06 (+1.16%) | 2,578,158 |
29 Dec 2016 | HKD | 5.14 | 5.18 | 5.09 | 5.16 | 5.16 | -0.01 (-0.19%) | 2,391,566 |
28 Dec 2016 | HKD | 5 | 5.2 | 5 | 5.17 | 5.17 | +0.14 (+2.78%) | 3,837,132 |
27 Dec 2016 | HKD | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0 (0.0%) | 0 |
26 Dec 2016 | HKD | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | 0.0 (0.0%) | 0 |
23 Dec 2016 | HKD | 5.08 | 5.08 | 5 | 5.03 | 5.03 | -0.09 (-1.76%) | 1,980,000 |